Apollomics, Inc. (APLM)
NASDAQ: APLM · Real-Time Price · USD
9.29
+2.46 (36.02%)
At close: Sep 15, 2025, 4:00 PM EDT
8.72
-0.57 (-6.14%)
After-hours: Sep 15, 2025, 6:07 PM EDT
Apollomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 6.94 | 9.95 | 6.94 | 9.29 | - | 36.02% | 231,144 |
| Sep 12, 2025 | 6.27 | 7.00 | 6.27 | 6.83 | 6.83 | 8.93% | 36,424 |
| Sep 11, 2025 | 6.26 | 6.40 | 5.97 | 6.27 | 6.27 | 1.29% | 24,608 |
| Sep 10, 2025 | 5.75 | 6.25 | 5.75 | 6.19 | 6.19 | 7.65% | 7,540 |
| Sep 9, 2025 | 5.61 | 6.20 | 5.61 | 5.75 | 5.75 | 5.95% | 44,675 |
| Sep 8, 2025 | 5.31 | 5.87 | 5.20 | 5.43 | 5.43 | 5.17% | 28,900 |
| Sep 5, 2025 | 5.39 | 5.75 | 5.08 | 5.16 | 5.16 | -5.84% | 38,533 |
| Sep 4, 2025 | 4.21 | 5.70 | 4.21 | 5.48 | 5.48 | 30.79% | 206,258 |
| Sep 3, 2025 | 4.32 | 4.54 | 3.95 | 4.19 | 4.19 | -0.48% | 31,057 |
| Sep 2, 2025 | 3.94 | 4.29 | 3.94 | 4.21 | 4.21 | 7.07% | 11,817 |
| Aug 29, 2025 | 4.19 | 4.21 | 3.66 | 3.93 | 3.93 | -6.05% | 83,945 |
| Aug 28, 2025 | 5.13 | 5.27 | 4.06 | 4.19 | 4.19 | -32.83% | 135,754 |
| Aug 27, 2025 | 6.37 | 6.37 | 6.16 | 6.23 | 6.23 | 0.48% | 2,854 |
| Aug 26, 2025 | 6.17 | 6.20 | 5.96 | 6.20 | 6.20 | -2.05% | 2,670 |
| Aug 25, 2025 | 6.19 | 6.33 | 5.76 | 6.33 | 6.33 | 4.71% | 4,674 |
| Aug 22, 2025 | 6.12 | 6.28 | 6.00 | 6.05 | 6.05 | -0.08% | 13,089 |
| Aug 21, 2025 | 5.47 | 6.28 | 5.42 | 6.05 | 6.05 | 10.00% | 29,263 |
| Aug 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2,448 |
| Aug 19, 2025 | 5.75 | 5.80 | 5.25 | 5.50 | 5.50 | -3.51% | 14,264 |
| Aug 18, 2025 | 5.38 | 5.70 | 5.38 | 5.70 | 5.70 | 0.53% | 11,811 |
| Aug 15, 2025 | 5.76 | 5.93 | 5.61 | 5.67 | 5.67 | -4.06% | 10,891 |
| Aug 14, 2025 | 5.94 | 5.99 | 5.79 | 5.91 | 5.91 | 1.90% | 15,468 |
| Aug 13, 2025 | 5.78 | 6.28 | 5.50 | 5.80 | 5.80 | 0.35% | 43,353 |
| Aug 12, 2025 | 5.94 | 5.94 | 5.72 | 5.78 | 5.78 | 1.58% | 6,364 |
| Aug 11, 2025 | 6.07 | 6.38 | 5.50 | 5.69 | 5.69 | 0.26% | 54,241 |
| Aug 8, 2025 | 5.50 | 5.86 | 5.50 | 5.68 | 5.68 | 1.65% | 4,055 |
| Aug 7, 2025 | 5.57 | 5.58 | 5.57 | 5.58 | 5.58 | 0.23% | 1,809 |
| Aug 6, 2025 | 5.56 | 5.58 | 5.56 | 5.57 | 5.57 | -2.62% | 2,157 |
| Aug 5, 2025 | 5.84 | 5.95 | 5.41 | 5.72 | 5.72 | 2.97% | 2,811 |
| Aug 4, 2025 | 5.67 | 5.93 | 5.56 | 5.56 | 5.56 | -5.37% | 6,554 |
| Aug 1, 2025 | 5.82 | 5.87 | 5.75 | 5.87 | 5.87 | 0.86% | 2,781 |
| Jul 31, 2025 | 5.98 | 6.26 | 5.75 | 5.82 | 5.82 | 1.22% | 36,388 |
| Jul 30, 2025 | 6.04 | 6.43 | 5.75 | 5.75 | 5.75 | -6.35% | 14,661 |
| Jul 29, 2025 | 6.51 | 6.66 | 6.00 | 6.14 | 6.14 | -3.61% | 55,781 |
| Jul 28, 2025 | 6.23 | 6.41 | 5.95 | 6.37 | 6.37 | 2.25% | 11,798 |
| Jul 25, 2025 | 6.28 | 6.66 | 6.15 | 6.23 | 6.23 | 1.30% | 32,510 |
| Jul 24, 2025 | 6.28 | 6.30 | 4.73 | 6.15 | 6.15 | 3.02% | 101,532 |
| Jul 23, 2025 | 5.58 | 6.02 | 5.50 | 5.97 | 5.97 | -8.15% | 32,863 |
| Jul 22, 2025 | 7.22 | 7.22 | 6.27 | 6.50 | 6.50 | -8.06% | 29,268 |
| Jul 21, 2025 | 6.98 | 8.18 | 6.64 | 7.07 | 7.07 | 13.85% | 534,486 |
| Jul 18, 2025 | 6.15 | 6.45 | 6.00 | 6.21 | 6.21 | -3.72% | 14,775 |
| Jul 17, 2025 | 5.92 | 6.45 | 5.92 | 6.45 | 6.45 | 7.32% | 6,147 |
| Jul 16, 2025 | 5.83 | 6.04 | 5.75 | 6.01 | 6.01 | 0.17% | 2,741 |
| Jul 15, 2025 | 5.99 | 6.00 | 5.50 | 6.00 | 6.00 | 4.53% | 6,680 |
| Jul 14, 2025 | 5.45 | 6.00 | 5.33 | 5.74 | 5.74 | 5.32% | 7,938 |
| Jul 11, 2025 | 5.69 | 5.92 | 5.11 | 5.45 | 5.45 | -4.39% | 13,368 |
| Jul 10, 2025 | 5.70 | 6.00 | 5.34 | 5.70 | 5.70 | -1.04% | 18,338 |
| Jul 9, 2025 | 6.24 | 6.50 | 5.33 | 5.76 | 5.76 | -11.93% | 359,015 |
| Jul 8, 2025 | 6.29 | 6.54 | 6.29 | 6.54 | 6.54 | 1.55% | 4,516 |
| Jul 7, 2025 | 6.04 | 6.56 | 6.04 | 6.44 | 6.44 | 4.89% | 5,939 |